시장 데이터를 불러오는 중
전체 종목
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) 과거 주가
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) · NVGS · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) · NVGS · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,557 | ₩32,785 | ₩31,806 | ₩32,088 | -1.44% | 40.5만 |
| 2026.10.08 | ₩31,940 | ₩32,879 | ₩31,672 | ₩32,839 | +2.81% | 53.3만 |
| 2026.10.07 | ₩31,659 | ₩31,833 | ₩31,243 | ₩31,592 | -0.21% | 45.7만 |
| 2026.10.06 | ₩31,377 | ₩31,659 | ₩30,666 | ₩31,659 | +0.90% | 42.5만 |
| 2026.10.05 | ₩32,249 | ₩32,249 | ₩31,122 | ₩31,806 | -1.37% | 71.7만 |
| 2026.10.02 | ₩32,369 | ₩32,369 | ₩31,243 | ₩31,967 | -1.24% | 49.8만 |
| 2026.10.01 | ₩30,841 | ₩31,940 | ₩30,452 | ₩31,913 | +3.48% | 63.1만 |
| 2026.09.30 | ₩31,136 | ₩31,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,082 |
| -0.17% |
| 40.5만 |
| 2026.09.29 | ₩30,398 | ₩31,028 | ₩30,210 | ₩30,827 | +1.41% | 33.6만 |
|---|
| 2026.09.28 | ₩31,364 | ₩31,364 | ₩30,479 | ₩30,733 | -2.01% | 32.7만 |
|---|
| 2026.09.25 | ₩31,176 | ₩31,243 | ₩30,573 | ₩30,868 | -0.99% | 37만 |
|---|
| 2026.09.24 | ₩30,854 | ₩31,551 | ₩30,452 | ₩31,297 | +1.43% | 40.1만 |
|---|
| 2026.09.23 | ₩31,538 | ₩31,538 | ₩30,519 | ₩30,894 | -2.04% | 52만 |
|---|
| 2026.09.22 | ₩32,262 | ₩32,275 | ₩31,216 | ₩31,592 | -2.08% | 61.9만 |
|---|
| 2026.09.21 | ₩32,785 | ₩33,616 | ₩32,195 | ₩32,664 | -0.37% | 43.2만 |
|---|
| 2026.09.18 | ₩33,523 | ₩33,750 | ₩33,120 | ₩33,523 | 0.00% | 89.8만 |
|---|
| 2026.09.17 | ₩32,852 | ₩34,166 | ₩32,651 | ₩33,603 | +2.29% | 72.3만 |
|---|
| 2026.09.16 | ₩32,852 | ₩33,415 | ₩32,718 | ₩32,839 | -0.04% | 61만 |
|---|
| 2026.09.15 | ₩31,404 | ₩32,986 | ₩31,377 | ₩32,946 | +4.91% | 86만 |
|---|
| 2026.09.14 | ₩31,055 | ₩31,498 | ₩30,278 | ₩31,484 | +1.38% | 48.8만 |
|---|
| 2026.09.11 | ₩30,961 | ₩31,203 | ₩30,573 | ₩31,015 | +0.17% | 24.7만 |
|---|
| 2026.09.10 | ₩30,573 | ₩30,841 | ₩30,224 | ₩30,827 | +0.83% | 32.1만 |
|---|
| 2026.09.09 | ₩30,130 | ₩30,519 | ₩29,714 | ₩30,398 | +0.89% | 33.1만 |
|---|
| 2026.09.08 | ₩30,760 | ₩31,149 | ₩29,768 | ₩30,170 | -1.92% | 28.5만 |
|---|
| 2026.09.04 | ₩30,251 | ₩30,894 | ₩30,251 | ₩30,787 | +1.77% | 41.1만 |
|---|
| 2026.09.03 | ₩30,438 | ₩30,640 | ₩29,915 | ₩30,331 | -0.35% | 48.2만 |
|---|
| 2026.09.02 | ₩29,714 | ₩30,304 | ₩29,366 | ₩30,184 | +1.58% | 40.5만 |
|---|
| 2026.09.01 | ₩29,781 | ₩30,197 | ₩29,352 | ₩29,795 | +0.05% | 41만 |
|---|
| 2026.08.31 | ₩29,902 | ₩29,983 | ₩29,433 | ₩29,647 | -0.85% | 26.6만 |
|---|
| 2026.08.28 | ₩29,500 | ₩29,929 | ₩29,433 | ₩29,580 | +0.27% | 29.2만 |
|---|
| 2026.08.27 | ₩28,803 | ₩29,527 | ₩28,789 | ₩29,446 | +2.23% | 34.3만 |
|---|
| 2026.08.26 | ₩29,460 | ₩29,580 | ₩28,668 | ₩28,803 | -2.23% | 34.9만 |
|---|
| 2026.08.25 | ₩29,848 | ₩29,969 | ₩29,513 | ₩29,741 | -0.36% | 32.1만 |
|---|
| 2026.08.24 | ₩29,567 | ₩29,969 | ₩29,473 | ₩29,942 | +1.27% | 37.7만 |
|---|
| 2026.08.21 | ₩29,728 | ₩30,304 | ₩29,620 | ₩29,701 | -0.09% | 36.9만 |
|---|
| 2026.08.20 | ₩29,071 | ₩29,688 | ₩28,963 | ₩29,527 | +1.57% | 38.8만 |
|---|
| 2026.08.19 | ₩28,816 | ₩29,433 | ₩28,749 | ₩29,057 | +0.84% | 43.8만 |
|---|
| 2026.08.18 | ₩28,977 | ₩29,218 | ₩28,454 | ₩28,642 | -1.16% | 37.1만 |
|---|
| 2026.08.17 | ₩28,293 | ₩28,963 | ₩28,293 | ₩28,896 | +2.13% | 36.7만 |
|---|
| 2026.08.14 | ₩27,877 | ₩28,440 | ₩27,877 | ₩28,159 | +1.01% | 39.1만 |
|---|
| 2026.08.13 | ₩27,649 | ₩28,092 | ₩27,649 | ₩27,783 | +0.48% | 39.9만 |
|---|
| 2026.08.12 | ₩26,831 | ₩27,609 | ₩26,818 | ₩27,542 | +2.65% | 56.4만 |
|---|
| 2026.08.11 | ₩27,395 | ₩27,515 | ₩26,443 | ₩26,858 | -1.96% | 55.6만 |
|---|
| 2026.08.10 | ₩27,850 | ₩27,904 | ₩27,234 | ₩27,260 | -2.12% | 38.7만 |
|---|
| 2026.08.07 | ₩28,092 | ₩28,749 | ₩27,596 | ₩27,716 | -1.34% | 33.1만 |
|---|
| 2026.08.06 | ₩28,333 | ₩28,709 | ₩27,877 | ₩27,985 | -1.23% | 31.9만 |
|---|
| 2026.08.05 | ₩29,232 | ₩29,513 | ₩27,502 | ₩27,582 | -5.64% | 62.5만 |
|---|
| 2026.08.04 | ₩28,950 | ₩29,004 | ₩28,414 | ₩28,709 | -0.83% | 44.5만 |
|---|
| 2026.08.03 | ₩30,130 | ₩30,184 | ₩29,218 | ₩29,232 | -2.98% | 30.7만 |
|---|
| 2026.07.31 | ₩29,701 | ₩30,237 | ₩29,701 | ₩29,969 | +0.90% | 27.3만 |
|---|
| 2026.07.30 | ₩29,272 | ₩29,942 | ₩28,910 | ₩29,661 | +1.33% | 38.2만 |
|---|
| 2026.07.29 | ₩29,393 | ₩29,634 | ₩28,990 | ₩29,379 | -0.05% | 45.5만 |
|---|
| 2026.07.28 | ₩29,205 | ₩29,339 | ₩28,803 | ₩29,191 | -0.05% | 45만 |
|---|
| 2026.07.27 | ₩28,668 | ₩29,205 | ₩28,440 | ₩29,111 | +1.54% | 51.4만 |
|---|
| 2026.07.24 | ₩29,205 | ₩29,433 | ₩28,682 | ₩29,111 | -0.32% | 41.8만 |
|---|
| 2026.07.23 | ₩28,320 | ₩29,138 | ₩28,159 | ₩29,071 | +2.65% | 47.1만 |
|---|
| 2026.07.22 | ₩28,829 | ₩29,151 | ₩28,226 | ₩28,293 | -1.86% | 34.5만 |
|---|
| 2026.07.21 | ₩28,347 | ₩28,829 | ₩28,119 | ₩28,776 | +1.51% | 43.2만 |
|---|
| 2026.07.20 | ₩27,944 | ₩28,829 | ₩27,944 | ₩28,159 | +0.77% | 41.7만 |
|---|
| 2026.07.17 | ₩28,293 | ₩28,373 | ₩27,314 | ₩27,770 | -1.85% | 36.8만 |
|---|
| 2026.07.16 | ₩28,239 | ₩28,923 | ₩28,159 | ₩28,440 | +0.71% | 41.8만 |
|---|
| 2026.07.15 | ₩28,803 | ₩28,803 | ₩27,864 | ₩28,561 | -0.84% | 43.7만 |
|---|
| 2026.07.14 | ₩27,623 | ₩28,427 | ₩27,623 | ₩28,266 | +2.33% | 48만 |
|---|
| 2026.07.13 | ₩28,038 | ₩28,145 | ₩27,421 | ₩27,462 | -2.06% | 46만 |
|---|
| 2026.07.10 | ₩27,086 | ₩27,783 | ₩26,952 | ₩27,716 | +2.33% | 30.7만 |
|---|
| 2026.07.09 | ₩27,529 | ₩27,891 | ₩26,201 | ₩26,992 | -1.95% | 62.4만 |
|---|
| 2026.07.08 | ₩27,220 | ₩27,985 | ₩26,872 | ₩27,864 | +2.36% | 41.8만 |
|---|
| 2026.07.07 | ₩26,697 | ₩27,033 | ₩26,657 | ₩26,939 | +0.90% | 32.2만 |
|---|
| 2026.07.06 | ₩25,812 | ₩26,872 | ₩25,531 | ₩26,630 | +3.17% | 48.2만 |
|---|
| 2026.07.02 | ₩25,370 | ₩26,349 | ₩25,370 | ₩25,638 | +1.06% | 74.7만 |
|---|
| 2026.07.01 | ₩24,914 | ₩25,450 | ₩24,914 | ₩24,968 | +0.22% | 57.5만 |
|---|
| 2026.06.30 | ₩25,571 | ₩25,772 | ₩24,538 | ₩24,981 | -2.31% | 96.5만 |
|---|
| 2026.06.29 | ₩27,126 | ₩27,475 | ₩25,584 | ₩25,625 | -5.54% | 93.5만 |
|---|
| 2026.06.26 | ₩27,529 | ₩27,824 | ₩26,335 | ₩26,979 | -2.00% | 212.5만 |
|---|
| 2026.06.25 | ₩28,910 | ₩29,218 | ₩27,569 | ₩27,609 | -4.50% | 47.5만 |
|---|
| 2026.06.24 | ₩29,915 | ₩29,956 | ₩28,776 | ₩28,883 | -3.45% | 58.9만 |
|---|
| 2026.06.23 | ₩28,521 | ₩30,063 | ₩28,440 | ₩30,009 | +5.22% | 44.1만 |
|---|
| 2026.06.22 | ₩29,151 | ₩29,983 | ₩28,910 | ₩29,366 | +0.74% | 51.4만 |
|---|
| 2026.06.18 | ₩29,460 | ₩29,540 | ₩28,749 | ₩29,111 | -1.18% | 54.6만 |
|---|
| 2026.06.17 | ₩30,036 | ₩30,170 | ₩29,245 | ₩29,473 | -1.88% | 25.1만 |
|---|
| 2026.06.16 | ₩30,492 | ₩30,613 | ₩29,929 | ₩30,090 | -1.32% | 21.9만 |
|---|
| 2026.06.15 | ₩30,680 | ₩30,841 | ₩29,835 | ₩30,492 | -0.61% | 24.6만 |
|---|
| 2026.06.12 | ₩30,184 | ₩30,988 | ₩30,009 | ₩30,841 | +2.18% | 19.7만 |
|---|
| 2026.06.11 | ₩30,653 | ₩31,055 | ₩30,237 | ₩30,318 | -1.09% | 21.4만 |
|---|
| 2026.06.10 | ₩30,331 | ₩30,693 | ₩30,117 | ₩30,224 | -0.35% | 23.2만 |
|---|
| 2026.06.09 | ₩29,486 | ₩30,304 | ₩29,486 | ₩30,291 | +2.73% | 30만 |
|---|
| 2026.06.08 | ₩29,513 | ₩29,875 | ₩29,312 | ₩29,527 | +0.05% | 28.1만 |
|---|
| 2026.06.05 | ₩29,138 | ₩29,607 | ₩28,990 | ₩29,218 | +0.28% | 27.2만 |
|---|
| 2026.06.04 | ₩29,339 | ₩29,647 | ₩29,098 | ₩29,151 | -0.64% | 34.5만 |
|---|
| 2026.06.03 | ₩29,620 | ₩29,755 | ₩29,299 | ₩29,325 | -1.00% | 27.9만 |
|---|
| 2026.06.02 | ₩29,312 | ₩29,915 | ₩29,084 | ₩29,795 | +1.65% | 34.1만 |
|---|
| 2026.06.01 | ₩28,977 | ₩29,580 | ₩28,749 | ₩29,312 | +1.16% | 29.3만 |
|---|
| 2026.05.29 | ₩29,098 | ₩29,379 | ₩28,789 | ₩29,098 | 0.00% | 31만 |
|---|
| 2026.05.28 | ₩30,130 | ₩30,452 | ₩29,124 | ₩29,285 | -2.80% | 40.9만 |
|---|
| 2026.05.27 | ₩31,122 | ₩31,189 | ₩30,103 | ₩30,143 | -3.15% | 45.6만 |
|---|
| 2026.05.26 | ₩31,109 | ₩31,766 | ₩30,881 | ₩31,256 | +0.47% | 49.7만 |
|---|
| 2026.05.22 | ₩31,243 | ₩31,364 | ₩30,519 | ₩31,015 | -0.73% | 66.5만 |
|---|
| 2026.05.21 | ₩31,900 | ₩32,048 | ₩31,323 | ₩31,377 | -1.64% | 56만 |
|---|
| 2026.05.20 | ₩32,074 | ₩32,570 | ₩31,645 | ₩31,900 | -0.54% | 83.8만 |
|---|
| 2026.05.19 | ₩32,530 | ₩32,664 | ₩31,927 | ₩32,048 | -1.48% | 51.5만 |
|---|
| 2026.05.18 | ₩32,007 | ₩32,664 | ₩31,551 | ₩32,570 | +1.76% | 50.5만 |
|---|
| 2026.05.15 | ₩31,551 | ₩32,007 | ₩31,350 | ₩32,007 | +1.44% | 48.5만 |
|---|
| 2026.05.14 | ₩31,203 | ₩31,753 | ₩30,961 | ₩31,753 | +1.76% | 39.8만 |
|---|
| 2026.05.13 | ₩31,565 | ₩31,565 | ₩30,653 | ₩31,203 | -1.15% | 43.9만 |
|---|
| 2026.05.12 | ₩31,431 | ₩31,471 | ₩30,720 | ₩31,431 | 0.00% | 49.6만 |
|---|
| 2026.05.11 | ₩31,042 | ₩31,350 | ₩30,707 | ₩31,350 | +0.99% | 40.6만 |
|---|
| 2026.05.08 | ₩30,774 | ₩31,002 | ₩30,157 | ₩30,854 | +0.26% | 58.9만 |
|---|
| 2026.05.07 | ₩30,385 | ₩31,002 | ₩29,607 | ₩30,666 | +0.93% | 38.3만 |
|---|
| 2026.05.06 | ₩31,136 | ₩31,136 | ₩28,977 | ₩30,385 | -2.41% | 62.8만 |
|---|
| 2026.05.05 | ₩29,500 | ₩30,492 | ₩29,393 | ₩30,291 | +2.68% | 68.2만 |
|---|
| 2026.05.04 | ₩29,258 | ₩29,661 | ₩29,205 | ₩29,446 | +0.64% | 32.7만 |
|---|
| 2026.05.01 | ₩29,218 | ₩29,352 | ₩28,735 | ₩29,339 | +0.41% | 38.3만 |
|---|
| 2026.04.30 | ₩28,923 | ₩29,232 | ₩28,615 | ₩29,232 | +1.07% | 44.5만 |
|---|
| 2026.04.29 | ₩28,682 | ₩29,272 | ₩28,668 | ₩28,896 | +0.75% | 28.1만 |
|---|
| 2026.04.28 | ₩28,668 | ₩29,030 | ₩28,253 | ₩28,682 | +0.05% | 29.7만 |
|---|
| 2026.04.27 | ₩27,757 | ₩28,521 | ₩27,569 | ₩28,521 | +2.75% | 34.2만 |
|---|
| 2026.04.24 | ₩27,623 | ₩27,877 | ₩26,965 | ₩27,663 | +0.15% | 53.4만 |
|---|
| 2026.04.23 | ₩27,998 | ₩28,387 | ₩27,837 | ₩27,985 | -0.05% | 39.2만 |
|---|
| 2026.04.22 | ₩27,207 | ₩27,877 | ₩26,818 | ₩27,864 | +2.41% | 43.7만 |
|---|
| 2026.04.21 | ₩27,810 | ₩28,092 | ₩26,992 | ₩27,180 | -2.27% | 26.3만 |
|---|
| 2026.04.20 | ₩27,448 | ₩27,810 | ₩27,059 | ₩27,676 | +0.83% | 38.5만 |
|---|
| 2026.04.17 | ₩27,086 | ₩27,663 | ₩26,885 | ₩27,529 | +1.63% | 42.2만 |
|---|
| 2026.04.16 | ₩26,965 | ₩27,287 | ₩26,376 | ₩27,073 | +0.40% | 58만 |
|---|
| 2026.04.15 | ₩27,220 | ₩27,529 | ₩26,858 | ₩27,019 | -0.74% | 31.9만 |
|---|
| 2026.04.14 | ₩27,462 | ₩27,676 | ₩26,805 | ₩26,952 | -1.86% | 33.7만 |
|---|
| 2026.04.13 | ₩26,724 | ₩27,649 | ₩26,630 | ₩27,462 | +2.76% | 38.4만 |
|---|
| 2026.04.10 | ₩26,550 | ₩26,603 | ₩26,000 | ₩26,469 | -0.30% | 36.3만 |
|---|
| 2026.04.09 | ₩27,033 | ₩27,247 | ₩26,416 | ₩26,630 | -1.49% | 28.8만 |
|---|
| 2026.04.08 | ₩26,443 | ₩26,965 | ₩25,987 | ₩26,939 | +1.88% | 32만 |
|---|
| 2026.04.07 | ₩26,912 | ₩27,153 | ₩26,228 | ₩26,469 | -1.64% | 31.3만 |
|---|
| 2026.04.06 | ₩26,630 | ₩26,965 | ₩26,456 | ₩26,845 | +0.81% | 20.7만 |
|---|
| 2026.04.02 | ₩25,920 | ₩26,872 | ₩25,920 | ₩26,711 | +3.05% | 26.5만 |
|---|
| 2026.04.01 | ₩26,121 | ₩26,148 | ₩25,544 | ₩25,866 | -0.98% | 34.8만 |
|---|
| 2026.03.31 | ₩25,759 | ₩26,308 | ₩25,651 | ₩25,920 | +0.62% | 33.1만 |
|---|
| 2026.03.30 | ₩25,558 | ₩25,772 | ₩24,914 | ₩25,638 | +0.31% | 41.2만 |
|---|
| 2026.03.27 | ₩25,812 | ₩26,121 | ₩25,236 | ₩25,370 | -1.71% | 35만 |
|---|
| 2026.03.26 | ₩26,335 | ₩26,536 | ₩25,718 | ₩25,812 | -1.99% | 50.6만 |
|---|
| 2026.03.25 | ₩26,174 | ₩26,282 | ₩25,584 | ₩26,241 | +0.26% | 50.1만 |
|---|
| 2026.03.24 | ₩25,209 | ₩26,268 | ₩24,994 | ₩26,241 | +4.10% | 68.6만 |
|---|
| 2026.03.23 | ₩24,632 | ₩25,182 | ₩24,230 | ₩24,968 | +1.36% | 145.1만 |
|---|
| 2026.03.20 | ₩24,874 | ₩25,155 | ₩24,042 | ₩24,378 | -1.99% | 352.9만 |
|---|
| 2026.03.19 | ₩25,048 | ₩25,759 | ₩24,807 | ₩25,705 | +2.62% | 36.1만 |
|---|
| 2026.03.18 | ₩24,847 | ₩25,423 | ₩24,713 | ₩25,222 | +1.51% | 34.3만 |
|---|
| 2026.03.17 | ₩24,927 | ₩25,075 | ₩24,619 | ₩24,833 | -0.38% | 34.2만 |
|---|
| 2026.03.16 | ₩24,257 | ₩24,807 | ₩24,243 | ₩24,726 | +1.93% | 39.5만 |
|---|
| 2026.03.13 | ₩24,203 | ₩24,284 | ₩23,640 | ₩24,176 | -0.11% | 35.6만 |
|---|
| 2026.03.12 | ₩25,732 | ₩26,000 | ₩23,935 | ₩24,243 | -5.78% | 72만 |
|---|
| 2026.03.11 | ₩27,542 | ₩27,904 | ₩27,153 | ₩27,408 | -0.49% | 36.9만 |
|---|
| 2026.03.10 | ₩27,904 | ₩28,145 | ₩27,596 | ₩27,783 | -0.43% | 23.3만 |
|---|
| 2026.03.09 | ₩27,998 | ₩28,333 | ₩27,676 | ₩27,958 | -0.14% | 31만 |
|---|
| 2026.03.06 | ₩27,850 | ₩28,253 | ₩27,757 | ₩27,985 | +0.48% | 52.6만 |
|---|
| 2026.03.05 | ₩28,414 | ₩28,414 | ₩27,220 | ₩27,904 | -1.79% | 43.3만 |
|---|
| 2026.03.04 | ₩28,306 | ₩28,642 | ₩27,944 | ₩28,360 | +0.19% | 36.9만 |
|---|
| 2026.03.03 | ₩28,320 | ₩28,588 | ₩27,301 | ₩28,306 | -0.05% | 45.4만 |
|---|
| 2026.03.02 | ₩28,239 | ₩28,534 | ₩27,716 | ₩28,494 | +0.90% | 39만 |
|---|
| 2026.02.27 | ₩27,850 | ₩28,199 | ₩27,542 | ₩28,186 | +1.20% | 27.3만 |
|---|
| 2026.02.26 | ₩26,925 | ₩27,824 | ₩26,738 | ₩27,810 | +3.29% | 31.4만 |
|---|
| 2026.02.25 | ₩27,100 | ₩27,100 | ₩26,644 | ₩27,073 | -0.10% | 15.2만 |
|---|
| 2026.02.24 | ₩26,617 | ₩27,073 | ₩26,443 | ₩27,033 | +1.56% | 15만 |
|---|
| 2026.02.23 | ₩26,872 | ₩26,872 | ₩26,322 | ₩26,550 | -1.20% | 19.4만 |
|---|
| 2026.02.20 | ₩26,483 | ₩27,113 | ₩26,268 | ₩27,073 | +2.23% | 23.2만 |
|---|
| 2026.02.19 | ₩26,268 | ₩26,644 | ₩25,987 | ₩26,536 | +1.02% | 27.1만 |
|---|
| 2026.02.18 | ₩25,987 | ₩26,349 | ₩25,705 | ₩26,241 | +0.98% | 21.3만 |
|---|
| 2026.02.17 | ₩25,853 | ₩26,067 | ₩25,423 | ₩25,973 | +0.47% | 19.4만 |
|---|
| 2026.02.13 | ₩25,075 | ₩25,906 | ₩25,075 | ₩25,879 | +3.21% | 21.6만 |
|---|
| 2026.02.12 | ₩25,477 | ₩25,544 | ₩24,619 | ₩25,115 | -1.42% | 29.2만 |
|---|
| 2026.02.11 | ₩25,142 | ₩25,732 | ₩25,035 | ₩25,410 | +1.07% | 33.9만 |
|---|
| 2026.02.10 | ₩24,659 | ₩25,115 | ₩24,512 | ₩25,061 | +1.63% | 18.8만 |
|---|
| 2026.02.09 | ₩24,311 | ₩24,699 | ₩24,217 | ₩24,619 | +1.27% | 15만 |
|---|
| 2026.02.06 | ₩23,761 | ₩24,498 | ₩23,721 | ₩24,445 | +2.88% | 20.6만 |
|---|
| 2026.02.05 | ₩23,640 | ₩23,989 | ₩23,439 | ₩23,586 | -0.23% | 21.6만 |
|---|
| 2026.02.04 | ₩24,485 | ₩24,498 | ₩23,533 | ₩23,721 | -3.12% | 36.2만 |
|---|
| 2026.02.03 | ₩24,686 | ₩24,807 | ₩24,190 | ₩24,552 | -0.54% | 22.4만 |
|---|
| 2026.02.02 | ₩24,471 | ₩24,927 | ₩24,109 | ₩24,592 | +0.49% | 32.9만 |
|---|
| 2026.01.30 | ₩24,820 | ₩25,021 | ₩24,565 | ₩24,847 | +0.11% | 30.6만 |
|---|
| 2026.01.29 | ₩24,673 | ₩24,994 | ₩24,163 | ₩24,994 | +1.30% | 26.1만 |
|---|
| 2026.01.28 | ₩24,820 | ₩25,075 | ₩24,498 | ₩24,606 | -0.86% | 20.9만 |
|---|
| 2026.01.27 | ₩24,713 | ₩25,008 | ₩24,579 | ₩24,673 | -0.16% | 20.2만 |
|---|
| 2026.01.26 | ₩24,833 | ₩25,008 | ₩24,646 | ₩24,686 | -0.59% | 19.9만 |
|---|
| 2026.01.23 | ₩24,874 | ₩25,249 | ₩24,619 | ₩24,659 | -0.86% | 19만 |
|---|
| 2026.01.22 | ₩24,525 | ₩24,820 | ₩24,297 | ₩24,699 | +0.71% | 23.6만 |
|---|
| 2026.01.21 | ₩23,935 | ₩24,512 | ₩23,895 | ₩24,471 | +2.24% | 36.6만 |
|---|
| 2026.01.20 | ₩24,150 | ₩24,150 | ₩23,761 | ₩23,801 | -1.44% | 14.1만 |
|---|
| 2026.01.16 | ₩24,552 | ₩24,686 | ₩24,056 | ₩24,136 | -1.69% | 23.8만 |
|---|
| 2026.01.15 | ₩24,445 | ₩24,552 | ₩24,069 | ₩24,485 | +0.16% | 13만 |
|---|
| 2026.01.14 | ₩24,833 | ₩24,941 | ₩24,445 | ₩24,579 | -1.03% | 34.9만 |
|---|
| 2026.01.13 | ₩24,458 | ₩25,008 | ₩24,378 | ₩24,833 | +1.54% | 30.7만 |
|---|
| 2026.01.12 | ₩24,069 | ₩24,579 | ₩23,935 | ₩24,351 | +1.17% | 26.5만 |
|---|
| 2026.01.09 | ₩23,975 | ₩24,069 | ₩23,506 | ₩24,069 | +0.39% | 36.1만 |
|---|
| 2026.01.08 | ₩24,793 | ₩25,075 | ₩23,935 | ₩24,109 | -2.76% | 37만 |
|---|
| 2026.01.07 | ₩23,774 | ₩24,820 | ₩23,774 | ₩24,780 | +4.23% | 56.9만 |
|---|
| 2026.01.06 | ₩23,224 | ₩23,908 | ₩23,224 | ₩23,600 | +1.62% | 27.3만 |
|---|
| 2026.01.05 | ₩23,560 | ₩23,881 | ₩23,211 | ₩23,251 | -1.31% | 33.2만 |
|---|
| 2026.01.02 | ₩22,996 | ₩23,305 | ₩22,970 | ₩23,265 | +1.17% | 27.8만 |
|---|
| 2025.12.31 | ₩23,090 | ₩23,305 | ₩23,010 | ₩23,224 | +0.58% | 17.7만 |
|---|
| 2025.12.30 | ₩23,157 | ₩23,332 | ₩22,996 | ₩23,037 | -0.52% | 20.4만 |
|---|
| 2025.12.29 | ₩23,090 | ₩23,291 | ₩23,023 | ₩23,144 | +0.23% | 27.9만 |
|---|
| 2025.12.26 | ₩23,117 | ₩23,171 | ₩22,983 | ₩23,037 | -0.35% | 10.6만 |
|---|
| 2025.12.24 | ₩23,238 | ₩23,278 | ₩23,063 | ₩23,171 | -0.29% | 11.3만 |
|---|
| 2025.12.23 | ₩23,224 | ₩23,332 | ₩23,090 | ₩23,157 | -0.29% | 31.8만 |
|---|
| 2025.12.22 | ₩23,318 | ₩23,426 | ₩23,050 | ₩23,238 | -0.35% | 24.6만 |
|---|
| 2025.12.19 | ₩23,144 | ₩23,305 | ₩23,090 | ₩23,198 | +0.23% | 40.7만 |
|---|
| 2025.12.18 | ₩23,318 | ₩23,318 | ₩23,063 | ₩23,224 | -0.40% | 25.5만 |
|---|
| 2025.12.17 | ₩23,131 | ₩23,278 | ₩22,956 | ₩23,171 | +0.17% | 23.5만 |
|---|
| 2025.12.16 | ₩23,372 | ₩23,479 | ₩22,970 | ₩22,996 | -1.61% | 18.3만 |
|---|
| 2025.12.15 | ₩23,412 | ₩23,613 | ₩23,251 | ₩23,586 | +0.74% | 28.3만 |
|---|
| 2025.12.12 | ₩23,291 | ₩23,721 | ₩23,278 | ₩23,452 | +0.69% | 31.7만 |
|---|
| 2025.12.11 | ₩23,251 | ₩23,358 | ₩23,063 | ₩23,198 | -0.23% | 35.1만 |
|---|
| 2025.12.10 | ₩23,573 | ₩23,640 | ₩23,224 | ₩23,358 | -0.91% | 36.9만 |
|---|
| 2025.12.09 | ₩23,801 | ₩23,801 | ₩23,439 | ₩23,573 | -0.96% | 24.5만 |
|---|
| 2025.12.08 | ₩23,801 | ₩24,230 | ₩23,680 | ₩23,761 | -0.17% | 54.1만 |
|---|
| 2025.12.05 | ₩24,056 | ₩24,150 | ₩23,801 | ₩23,814 | -1.00% | 25만 |
|---|
| 2025.12.04 | ₩23,868 | ₩24,230 | ₩23,707 | ₩24,069 | +0.84% | 28.5만 |
|---|
| 2025.12.03 | ₩23,855 | ₩24,324 | ₩23,814 | ₩23,989 | +0.56% | 37.5만 |
|---|
| 2025.12.02 | ₩23,935 | ₩23,935 | ₩23,278 | ₩23,734 | -0.84% | 30.7만 |
|---|
| 2025.12.01 | ₩24,056 | ₩24,351 | ₩23,855 | ₩23,935 | -0.50% | 29만 |
|---|
| 2025.11.28 | ₩24,002 | ₩24,203 | ₩23,868 | ₩23,989 | -0.06% | 18.3만 |
|---|
| 2025.11.26 | ₩23,908 | ₩24,404 | ₩23,841 | ₩24,002 | +0.39% | 43.2만 |
|---|
| 2025.11.25 | ₩24,002 | ₩24,163 | ₩23,707 | ₩23,855 | -0.61% | 40.3만 |
|---|
| 2025.11.24 | ₩23,989 | ₩24,123 | ₩23,466 | ₩24,056 | +0.28% | 22.4만 |
|---|
| 2025.11.21 | ₩23,426 | ₩24,311 | ₩23,104 | ₩24,123 | +2.98% | 36.7만 |
|---|
| 2025.11.20 | ₩24,002 | ₩24,525 | ₩23,412 | ₩23,506 | -2.07% | 29.3만 |
|---|
| 2025.11.19 | ₩23,774 | ₩24,002 | ₩23,613 | ₩23,788 | +0.06% | 21.1만 |
|---|
| 2025.11.18 | ₩23,788 | ₩24,123 | ₩23,426 | ₩24,123 | +1.41% | 28.2만 |
|---|
| 2025.11.17 | ₩23,667 | ₩24,056 | ₩23,452 | ₩23,788 | +0.51% | 36만 |
|---|
| 2025.11.14 | ₩23,533 | ₩23,788 | ₩23,198 | ₩23,667 | +0.57% | 29만 |
|---|
| 2025.11.13 | ₩23,560 | ₩23,962 | ₩23,426 | ₩23,519 | -0.17% | 27.9만 |
|---|
| 2025.11.12 | ₩23,265 | ₩23,694 | ₩23,265 | ₩23,640 | +1.61% | 23.1만 |
|---|
| 2025.11.11 | ₩23,613 | ₩23,761 | ₩23,332 | ₩23,412 | -0.85% | 25만 |
|---|
| 2025.11.10 | ₩22,929 | ₩23,600 | ₩22,822 | ₩23,439 | +2.22% | 45만 |
|---|
| 2025.11.07 | ₩23,466 | ₩23,506 | ₩22,768 | ₩22,862 | -2.57% | 37.9만 |
|---|
| 2025.11.06 | ₩22,634 | ₩23,680 | ₩22,554 | ₩23,399 | +3.38% | 65.3만 |
|---|
| 2025.11.05 | ₩22,608 | ₩22,782 | ₩22,111 | ₩22,701 | +0.42% | 40.4만 |
|---|
| 2025.11.04 | ₩21,723 | ₩21,964 | ₩21,615 | ₩21,964 | +1.11% | 41.6만 |
|---|
| 2025.11.03 | ₩21,937 | ₩22,125 | ₩21,669 | ₩22,004 | +0.31% | 33만 |
|---|
| 2025.10.31 | ₩21,669 | ₩22,178 | ₩21,629 | ₩22,044 | +1.73% | 24.4만 |
|---|
| 2025.10.30 | ₩21,763 | ₩21,991 | ₩21,615 | ₩21,642 | -0.55% | 20.3만 |
|---|
| 2025.10.29 | ₩21,816 | ₩22,085 | ₩21,776 | ₩21,897 | +0.37% | 41.8만 |
|---|
| 2025.10.28 | ₩21,401 | ₩21,910 | ₩21,401 | ₩21,709 | +1.44% | 46.1만 |
|---|
| 2025.10.27 | ₩21,186 | ₩21,588 | ₩21,133 | ₩21,387 | +0.95% | 45.9만 |
|---|
| 2025.10.24 | ₩21,052 | ₩21,226 | ₩20,972 | ₩21,092 | +0.19% | 18.3만 |
|---|
| 2025.10.23 | ₩20,797 | ₩21,133 | ₩20,797 | ₩21,012 | +1.03% | 12.8만 |
|---|
| 2025.10.22 | ₩20,288 | ₩20,636 | ₩20,288 | ₩20,610 | +1.59% | 22.4만 |
|---|
| 2025.10.21 | ₩20,408 | ₩20,489 | ₩20,073 | ₩20,248 | -0.79% | 23.9만 |
|---|
| 2025.10.20 | ₩20,060 | ₩20,569 | ₩20,060 | ₩20,395 | +1.67% | 25만 |
|---|
| 2025.10.17 | ₩19,939 | ₩20,207 | ₩19,765 | ₩19,993 | +0.27% | 30.4만 |
|---|
| 2025.10.16 | ₩19,966 | ₩20,435 | ₩19,966 | ₩20,087 | +0.60% | 33.6만 |
|---|
| 2025.10.15 | ₩19,564 | ₩20,006 | ₩19,524 | ₩19,966 | +2.06% | 33.8만 |
|---|
| 2025.10.14 | ₩19,255 | ₩19,604 | ₩18,880 | ₩19,443 | +0.97% | 24.5만 |
|---|
| 2025.10.13 | ₩19,483 | ₩19,671 | ₩19,282 | ₩19,483 | 0.00% | 29.5만 |
|---|
| 2025.10.10 | ₩19,671 | ₩20,006 | ₩19,269 | ₩19,309 | -1.84% | 42.4만 |
|---|